Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2017 | HKD | 3.54 | 3.6 | 3.54 | 3.58 | 3.58 | +0.04 (+1.13%) | 51,000 |
6 Feb 2017 | HKD | 3.55 | 3.59 | 3.53 | 3.54 | 3.54 | -0.02 (-0.56%) | 433,000 |
3 Feb 2017 | HKD | 3.53 | 3.65 | 3.53 | 3.56 | 3.56 | +0.04 (+1.14%) | 583,000 |
2 Feb 2017 | HKD | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.04 (-1.12%) | 7,000 |
1 Feb 2017 | HKD | 3.55 | 3.58 | 3.55 | 3.56 | 3.56 | 0.0 (0.0%) | 20,000 |
31 Jan 2017 | HKD | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.0 (0.0%) | 0 |
30 Jan 2017 | HKD | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.0 (0.0%) | 0 |
27 Jan 2017 | HKD | 3.55 | 3.56 | 3.55 | 3.56 | 3.56 | 0.0 (0.0%) | 16,000 |
26 Jan 2017 | HKD | 3.57 | 3.57 | 3.56 | 3.56 | 3.56 | -0.01 (-0.28%) | 47,000 |
25 Jan 2017 | HKD | 3.6 | 3.6 | 3.57 | 3.57 | 3.57 | -0.02 (-0.56%) | 40,000 |
24 Jan 2017 | HKD | 3.51 | 3.67 | 3.51 | 3.59 | 3.59 | +0.09 (+2.57%) | 1,019,000 |
23 Jan 2017 | HKD | 3.56 | 3.57 | 3.5 | 3.5 | 3.5 | -0.06 (-1.69%) | 471,000 |
20 Jan 2017 | HKD | 3.62 | 3.65 | 3.56 | 3.56 | 3.56 | -0.06 (-1.66%) | 205,000 |
19 Jan 2017 | HKD | 3.57 | 3.67 | 3.57 | 3.62 | 3.62 | +0.04 (+1.12%) | 555,000 |
18 Jan 2017 | HKD | 3.61 | 3.64 | 3.56 | 3.58 | 3.58 | +0.02 (+0.56%) | 299,000 |
17 Jan 2017 | HKD | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | +0.01 (+0.28%) | 16,000 |
16 Jan 2017 | HKD | 3.56 | 3.61 | 3.55 | 3.55 | 3.55 | -0.02 (-0.56%) | 279,000 |
13 Jan 2017 | HKD | 3.53 | 3.6 | 3.53 | 3.57 | 3.57 | +0.03 (+0.85%) | 351,000 |
12 Jan 2017 | HKD | 3.6 | 3.62 | 3.54 | 3.54 | 3.54 | -0.03 (-0.84%) | 334,000 |
11 Jan 2017 | HKD | 3.61 | 3.71 | 3.56 | 3.57 | 3.57 | -0.01 (-0.28%) | 88,061,000 |
10 Jan 2017 | HKD | 3.53 | 3.6 | 3.52 | 3.58 | 3.58 | +0.03 (+0.85%) | 69,000 |
9 Jan 2017 | HKD | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | +0.01 (+0.28%) | 2,000 |
6 Jan 2017 | HKD | 3.56 | 3.56 | 3.54 | 3.54 | 3.54 | -0.01 (-0.28%) | 36,000 |
5 Jan 2017 | HKD | 3.57 | 3.57 | 3.52 | 3.55 | 3.55 | -0.02 (-0.56%) | 40,000 |
4 Jan 2017 | HKD | 3.59 | 3.6 | 3.51 | 3.57 | 3.57 | -0.03 (-0.83%) | 50,000 |
3 Jan 2017 | HKD | 3.56 | 3.6 | 3.53 | 3.6 | 3.6 | +0.03 (+0.84%) | 132,000 |
2 Jan 2017 | HKD | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 0.0 (0.0%) | 0 |
30 Dec 2016 | HKD | 3.57 | 3.65 | 3.56 | 3.57 | 3.57 | 0.0 (0.0%) | 359,000 |
29 Dec 2016 | HKD | 3.54 | 3.61 | 3.51 | 3.57 | 3.57 | -0.01 (-0.28%) | 78,000 |
28 Dec 2016 | HKD | 3.57 | 3.58 | 3.55 | 3.58 | 3.58 | 0.0 (0.0%) | 61,000 |